Tradegate Exchange

Microsoft Corp.

286

256

447.15

Date	Time	Volume	Order Volume	Price
14/08/2025	10:48:16.019	22		447.15
			22	447.15
			22	447.15
14/08/2025	10:48:14.435	22		447.15
			22	447.15
			22	447.15
14/08/2025	10:47:49.989	13		447.15
			13	447.15
			13	447.15
14/08/2025	10:47:20.958	1		446.95
			1	446.95
			1	446.95
14/08/2025	10:45:24.495	3		447.10
			3	447.10
			3	447.10
14/08/2025	10:45:09.938	6		447.30
			6	447.30
			6	447.30
14/08/2025	10:44:28.656	6		447.30
			6	447.30
			6	447.30
14/08/2025	10:44:11.280	4		447.10
			4	447.10
			4	447.10
14/08/2025	10:43:54.602	3		447.30
			3	447.30
			3	447.30
14/08/2025	10:42:20.914	10		447.10
			10	447.10
			10	447.10
14/08/2025	10:41:09.751	5		447.05
			5	447.05
			5	447.05
14/08/2025	10:40:42.468	108		447.10
			108	447.10
			108	447.10
14/08/2025	10:40:16.647	35		447.05
			35	447.05
			35	447.05
14/08/2025	10:39:42.026	1		446.75
			1	446.75
			1	446.75
14/08/2025	10:39:17.329	15		447.00
			15	447.00
			15	447.00
14/08/2025	10:39:16.884	10		446.75
			10	446.75
			10	446.75
14/08/2025	10:38:41.961	13		447.05
			13	447.05
			13	447.05
14/08/2025	10:37:30.294	5		446.85
			5	446.85
			5	446.85
14/08/2025	10:37:29.383	130		446.60
			130	446.60
			130	446.60
14/08/2025	10:37:12.966	5		446.80
			5	446.80
			5	446.80
14/08/2025	10:36:36.596	15		446.65
			15	446.65
			15	446.65
14/08/2025	10:34:39.161	3		446.80
			3	446.80
			3	446.80
14/08/2025	10:33:25.027	2		446.45
			2	446.45
			2	446.45
14/08/2025	10:32:35.148	1		446.45
			1	446.45
			1	446.45
14/08/2025	10:32:18.797	1		446.75
			1	446.75
			1	446.75
14/08/2025	10:32:18.032	1		446.50
			1	446.50
			1	446.50
14/08/2025	10:31:55.994	10		446.70
			10	446.70
			10	446.70
14/08/2025	10:31:30.106	1		446.75
			1	446.75
			1	446.75
14/08/2025	10:31:16.145	5		446.75
			5	446.75
			5	446.75
14/08/2025	10:30:42.797	5		446.60
			5	446.60
			5	446.60
14/08/2025	10:29:37.688	5		446.70
			5	446.70
			5	446.70
14/08/2025	10:29:04.392	1		446.50
			1	446.50
			1	446.50
14/08/2025	10:26:15.364	300		446.80
			300	446.80
			300	446.80
14/08/2025	10:26:11.302	5		446.60
			5	446.60
			5	446.60
14/08/2025	10:26:10.596	67		446.60
			60	446.60
			67	446.60
			7	446.60
14/08/2025	10:25:36.990	5		446.80
			5	446.80
			5	446.80
14/08/2025	10:25:02.206	1		446.75
			1	446.75
			1	446.75
14/08/2025	10:23:14.299	100		447.00
			100	447.00
			100	447.00
14/08/2025	10:22:45.015	300		446.85
			300	446.85
			300	446.85
14/08/2025	10:22:09.049	25		446.75
			25	446.75
			25	446.75
14/08/2025	10:21:37.710	5		446.95
			5	446.95
			5	446.95
14/08/2025	10:20:09.370	3		446.75
			3	446.75
			3	446.75
14/08/2025	10:19:43.309	1		447.15
			1	447.15
			1	447.15
14/08/2025	10:17:51.007	2		447.30
			2	447.30
			2	447.30
14/08/2025	10:17:21.830	8		447.30
			8	447.30
			8	447.30
14/08/2025	10:17:06.585	2		447.30
			2	447.30
			2	447.30
14/08/2025	10:15:27.336	5		447.35
			5	447.35
			5	447.35
14/08/2025	10:15:03.374	22		447.40
			22	447.40
			22	447.40
14/08/2025	10:14:34.075	3		447.05
			3	447.05
			3	447.05
14/08/2025	10:14:24.926	1		447.30
			1	447.30
			1	447.30
14/08/2025	10:14:17.328	7		447.05
			7	447.05
			7	447.05
14/08/2025	10:13:10.189	15		447.25
			15	447.25
			15	447.25
14/08/2025	10:12:57.859	4		447.05
			4	447.05
			4	447.05
14/08/2025	10:12:19.433	109		447.05
			108	447.05
			109	447.05
			1	447.05
14/08/2025	10:12:06.949	1		447.25
			1	447.25
			1	447.25
14/08/2025	10:09:38.010	8		447.50
			8	447.50
			8	447.50
14/08/2025	10:08:12.736	10		447.40
			10	447.40
			10	447.40
14/08/2025	10:07:48.605	2		447.25
			2	447.25
			2	447.25
14/08/2025	10:07:46.042	1		447.25
			1	447.25
			1	447.25
14/08/2025	10:07:15.759	1		447.25
			1	447.25
			1	447.25
14/08/2025	10:06:46.375	1		447.10
			1	447.10
			1	447.10
14/08/2025	10:06:33.500	2		447.10
			2	447.10
			2	447.10
14/08/2025	10:04:08.607	78		447.05
			78	447.05
			78	447.05
14/08/2025	10:03:52.708	6		447.05
			6	447.05
			6	447.05
14/08/2025	10:03:29.207	17		446.90
			17	446.90
			17	446.90
14/08/2025	10:03:24.295	20		446.90
			20	446.90
			20	446.90
14/08/2025	10:02:46.226	3		446.90
			3	446.90
			3	446.90
14/08/2025	10:02:00.310	1		447.20
			1	447.20
			1	447.20
14/08/2025	09:59:55.558	27		447.00
			27	447.00
			27	447.00
14/08/2025	09:59:10.723	5		447.00
			5	447.00
			5	447.00
14/08/2025	09:57:18.833	31		446.65
			31	446.65
			31	446.65
14/08/2025	09:55:35.149	114		446.65
			114	446.65
			114	446.65
14/08/2025	09:55:12.037	6		447.10
			6	447.10
			6	447.10
14/08/2025	09:52:10.527	2		446.60
			2	446.60
			2	446.60
14/08/2025	09:52:01.911	19		446.65
			19	446.65
			19	446.65
14/08/2025	09:51:06.128	1		447.00
			1	447.00
			1	447.00
14/08/2025	09:49:46.824	24		446.55
			24	446.55
			24	446.55
14/08/2025	09:49:25.620	257		447.00
			257	447.00
			257	447.00
14/08/2025	09:48:19.549	1		446.55
			1	446.55
			1	446.55
14/08/2025	09:47:20.296	10		446.60
			10	446.60
			10	446.60
14/08/2025	09:46:06.233	4		446.95
			4	446.95
			4	446.95
14/08/2025	09:45:35.889	4		446.50
			4	446.50
			4	446.50
14/08/2025	09:44:49.972	30		446.70
			30	446.70
			30	446.70
14/08/2025	09:43:14.482	32		446.75
			32	446.75
			32	446.75
14/08/2025	09:42:39.293	20		446.30
			20	446.30
			20	446.30
14/08/2025	09:41:13.936	88		446.65
			1	446.65
			7	446.65
			80	446.65
			88	446.65
14/08/2025	09:39:52.611	300		446.65
			300	446.65
			300	446.65
14/08/2025	09:39:45.885	1		446.65
			1	446.65
			1	446.65
14/08/2025	09:38:52.356	2		446.60
			2	446.60
			2	446.60
14/08/2025	09:37:45.290	2		446.90
			2	446.90
			2	446.90
14/08/2025	09:36:13.978	30		446.90
			30	446.90
			30	446.90
14/08/2025	09:34:49.200	3		446.75
			3	446.75
			3	446.75
14/08/2025	09:34:29.548	9		446.95
			9	446.95
			9	446.95
14/08/2025	09:34:23.953	1		446.95
			1	446.95
			1	446.95
14/08/2025	09:34:14.969	300		446.80
			5	446.80
			295	446.80
			300	446.80
14/08/2025	09:34:11.058	3		447.00
			3	447.00
			3	447.00
14/08/2025	09:34:06.086	200		446.90
			200	446.90
			60	446.90
			140	446.90
14/08/2025	09:33:52.106	260		446.85
			230	446.85
			260	446.85
			30	446.85
14/08/2025	09:33:07.145	300		446.80
			300	446.80
			300	446.80
14/08/2025	09:32:48.742	10		446.85
			10	446.85
			10	446.85
14/08/2025	09:31:48.660	27		446.85
			27	446.85
			27	446.85
14/08/2025	09:31:11.083	4		446.50
			4	446.50
			4	446.50
14/08/2025	09:31:07.391	1		446.85
			1	446.85
			1	446.85
14/08/2025	09:30:44.613	300		446.50
			300	446.50
			300	446.50
14/08/2025	09:30:08.285	30		446.50
			30	446.50
			30	446.50
14/08/2025	09:30:00.700	1		446.85
			1	446.85
			1	446.85
14/08/2025	09:29:52.124	6		446.45
			6	446.45
			6	446.45
14/08/2025	09:29:12.753	2		446.45
			2	446.45
			2	446.45
14/08/2025	09:29:10.424	9		446.85
			9	446.85
			9	446.85
14/08/2025	09:28:36.845	2		446.35
			2	446.35
			2	446.35
14/08/2025	09:28:21.037	112		446.80
			112	446.80
			112	446.80
14/08/2025	09:27:13.637	10		446.70
			10	446.70
			10	446.70
14/08/2025	09:27:11.602	25		446.30
			25	446.30
			25	446.30
14/08/2025	09:26:48.697	3		446.30
			3	446.30
			3	446.30
14/08/2025	09:26:31.900	1		446.75
			1	446.75
			1	446.75
14/08/2025	09:26:28.339	223		446.75
			223	446.75
			223	446.75
14/08/2025	09:25:03.656	300		446.60
			300	446.60
			300	446.60
14/08/2025	09:24:37.536	1		446.70
			1	446.70
			1	446.70
14/08/2025	09:24:36.933	15		446.70
			15	446.70
			15	446.70
14/08/2025	09:24:01.189	87		446.85
			87	446.85
			87	446.85
14/08/2025	09:23:39.065	8		446.85
			8	446.85
			8	446.85
14/08/2025	09:21:44.670	30		446.85
			30	446.85
			30	446.85
14/08/2025	09:20:41.626	25		446.40
			25	446.40
			25	446.40
14/08/2025	09:20:24.320	1		446.40
			1	446.40
			1	446.40
14/08/2025	09:20:04.016	50		446.85
			50	446.85
			50	446.85
14/08/2025	09:19:28.619	3		446.85
			3	446.85
			3	446.85
14/08/2025	09:18:18.902	3		446.30
			3	446.30
			3	446.30
14/08/2025	09:18:10.310	1		446.80
			1	446.80
			1	446.80
14/08/2025	09:17:42.095	300		446.50
			300	446.50
			300	446.50
14/08/2025	09:17:20.178	150		446.50
			150	446.50
			150	446.50
14/08/2025	09:17:16.830	1		446.90
			1	446.90
			1	446.90
14/08/2025	09:15:51.339	90		447.05
			90	447.05
			90	447.05
14/08/2025	09:15:50.639	1		447.05
			1	447.05
			1	447.05
14/08/2025	09:15:28.410	300		446.90
			300	446.90
			300	446.90
14/08/2025	09:15:15.406	1		446.90
			1	446.90
			1	446.90
14/08/2025	09:15:11.849	22		446.90
			22	446.90
			22	446.90
14/08/2025	09:14:56.285	15		446.90
			15	446.90
			15	446.90
14/08/2025	09:14:41.424	1		447.10
			1	447.10
			1	447.10
14/08/2025	09:14:36.278	20		447.00
			20	447.00
			20	447.00
14/08/2025	09:14:21.213	245		446.70
			245	446.70
			245	446.70
14/08/2025	09:14:18.295	5		447.00
			5	447.00
			5	447.00
14/08/2025	09:14:08.883	11		447.00
			11	447.00
			11	447.00
14/08/2025	09:13:53.188	10		446.55
			10	446.55
			10	446.55
14/08/2025	09:12:41.017	15		447.00
			15	447.00
			15	447.00
14/08/2025	09:12:23.920	4		447.00
			4	447.00
			4	447.00
14/08/2025	09:12:11.505	40		447.00
			40	447.00
			40	447.00
14/08/2025	09:11:54.679	5		446.50
			5	446.50
			5	446.50
14/08/2025	09:11:29.631	150		446.85
			150	446.85
			150	446.85
14/08/2025	09:10:49.159	15		447.05
			15	447.05
			15	447.05
14/08/2025	09:10:46.486	104		446.80
			104	446.80
			104	446.80
14/08/2025	09:09:47.371	23		447.30
			20	447.30
			3	447.30
			23	447.30
14/08/2025	09:09:36.523	300		446.95
			300	446.95
			300	446.95
14/08/2025	09:09:31.728	201		446.95
			201	446.95
			201	446.95
14/08/2025	09:08:54.473	16		446.60
			16	446.60
			16	446.60
14/08/2025	09:08:11.844	50		446.95
			50	446.95
			50	446.95
14/08/2025	09:08:11.770	100		446.25
			100	446.25
			100	446.25
14/08/2025	09:07:20.854	200		446.00
			200	446.00
			200	446.00
14/08/2025	09:06:51.637	63		445.95
			63	445.95
			63	445.95
14/08/2025	09:06:31.757	10		445.95
			10	445.95
			10	445.95
14/08/2025	09:05:10.215	30		445.95
			30	445.95
			30	445.95
14/08/2025	09:04:52.083	3		445.60
			3	445.60
			3	445.60
14/08/2025	09:04:47.467	10		445.95
			10	445.95
			10	445.95
14/08/2025	09:04:31.699	21		445.95
			1	445.95
			20	445.95
			21	445.95
14/08/2025	09:01:41.344	7		445.95
			7	445.95
			7	445.95
14/08/2025	09:00:08.409	1		445.00
			1	445.00
			1	445.00
14/08/2025	08:59:20.518	1		445.75
			1	445.75
			1	445.75
14/08/2025	08:57:26.777	3		445.75
			3	445.75
			3	445.75
14/08/2025	08:57:00.361	20		445.75
			20	445.75
			20	445.75
14/08/2025	08:56:14.817	20		445.75
			20	445.75
			20	445.75
14/08/2025	08:56:12.694	3		445.00
			3	445.00
			3	445.00
14/08/2025	08:54:42.273	100		445.00
			35	445.00
			65	445.00
			100	445.00
14/08/2025	08:54:41.514	45		445.20
			45	445.20
			17	445.20
			28	445.20
14/08/2025	08:52:10.556	3		445.00
			3	445.00
			3	445.00
14/08/2025	08:50:37.763	25		445.75
			25	445.75
			25	445.75
14/08/2025	08:47:31.888	1		445.75
			1	445.75
			1	445.75
14/08/2025	08:47:11.369	4		445.75
			4	445.75
			4	445.75
14/08/2025	08:47:09.249	2		445.75
			2	445.75
			2	445.75
14/08/2025	08:47:04.352	2		445.75
			2	445.75
			2	445.75
14/08/2025	08:46:19.173	12		445.75
			12	445.75
			12	445.75
14/08/2025	08:45:57.725	1		445.00
			1	445.00
			1	445.00
14/08/2025	08:45:43.202	6		445.75
			6	445.75
			6	445.75
14/08/2025	08:45:37.400	276		445.20
			276	445.20
			276	445.20
14/08/2025	08:44:52.854	33		445.15
			33	445.15
			33	445.15
14/08/2025	08:44:47.431	7		445.15
			7	445.15
			7	445.15
14/08/2025	08:43:56.586	22		445.15
			22	445.15
			22	445.15
14/08/2025	08:43:51.468	3		444.50
			3	444.50
			3	444.50
14/08/2025	08:43:35.548	1		445.15
			1	445.15
			1	445.15
14/08/2025	08:43:32.092	5		445.15
			5	445.15
			5	445.15
14/08/2025	08:42:22.101	10		444.50
			10	444.50
			10	444.50
14/08/2025	08:41:11.764	1		444.50
			1	444.50
			1	444.50
14/08/2025	08:40:11.907	90		445.15
			90	445.15
			90	445.15
14/08/2025	08:39:43.275	3		444.50
			3	444.50
			3	444.50
14/08/2025	08:38:58.630	1		445.15
			1	445.15
			1	445.15
14/08/2025	08:34:58.823	9		444.50
			9	444.50
			9	444.50
14/08/2025	08:34:46.021	1		444.50
			1	444.50
			1	444.50
14/08/2025	08:32:10.532	16		444.50
			5	444.50
			5	444.50
			16	444.50
			6	444.50
14/08/2025	08:31:43.676	25		445.00
			25	445.00
			25	445.00
14/08/2025	08:31:41.545	276		444.95
			276	444.95
			276	444.95
14/08/2025	08:31:27.234	140		444.90
			140	444.90
			140	444.90
14/08/2025	08:30:30.250	20		444.90
			20	444.90
			20	444.90
14/08/2025	08:27:54.156	2		444.90
			2	444.90
			2	444.90
14/08/2025	08:27:36.867	5		444.90
			5	444.90
			5	444.90
14/08/2025	08:25:58.711	10		444.90
			10	444.90
			10	444.90
14/08/2025	08:23:23.232	1		444.50
			1	444.50
			1	444.50
14/08/2025	08:22:00.613	68		444.90
			68	444.90
			68	444.90
14/08/2025	08:21:34.219	79		444.90
			79	444.90
			79	444.90
14/08/2025	08:21:24.685	32		444.90
			32	444.90
			32	444.90
14/08/2025	08:21:00.094	32		444.90
			32	444.90
			32	444.90
14/08/2025	08:20:52.567	32		444.90
			32	444.90
			32	444.90
14/08/2025	08:20:32.999	68		444.90
			68	444.90
			68	444.90
14/08/2025	08:18:51.856	20		444.90
			20	444.90
			20	444.90
14/08/2025	08:17:07.883	1		444.90
			1	444.90
			1	444.90
14/08/2025	08:16:48.141	64		444.90
			64	444.90
			64	444.90
14/08/2025	08:16:24.744	2		444.90
			2	444.90
			2	444.90
14/08/2025	08:16:04.270	5		444.50
			5	444.50
			5	444.50
14/08/2025	08:15:29.152	1		444.50
			1	444.50
			1	444.50
14/08/2025	08:14:25.446	5		444.50
			5	444.50
			5	444.50
14/08/2025	08:13:09.858	66		444.90
			66	444.90
			66	444.90
14/08/2025	08:13:07.222	4		444.90
			4	444.90
			4	444.90
14/08/2025	08:12:10.870	6		444.50
			6	444.50
			6	444.50
14/08/2025	08:12:09.931	15		444.80
			15	444.80
			15	444.80
14/08/2025	08:11:28.966	66		444.90
			66	444.90
			66	444.90
14/08/2025	08:10:08.014	23		444.90
			15	444.90
			8	444.90
			23	444.90
14/08/2025	08:10:07.911	100		445.05
			100	445.05
			100	445.05
14/08/2025	08:09:59.719	23		445.15
			23	445.15
			23	445.15
14/08/2025	08:09:33.606	4		445.00
			4	445.00
			4	445.00
14/08/2025	08:08:58.504	2		445.00
			2	445.00
			2	445.00
14/08/2025	08:06:19.350	4		445.00
			4	445.00
			4	445.00
14/08/2025	08:05:51.084	1		445.30
			1	445.30
			1	445.30
14/08/2025	08:05:47.662	1		445.30
			1	445.30
			1	445.30
14/08/2025	08:05:15.630	25		445.30
			25	445.30
			25	445.30
14/08/2025	08:05:09.787	15		445.25
			15	445.25
			15	445.25
14/08/2025	08:05:03.964	276		445.30
			276	445.30
			276	445.30
14/08/2025	08:04:40.213	276		445.40
			276	445.40
			276	445.40
14/08/2025	08:03:51.039	14		445.95
			14	445.95
			14	445.95
14/08/2025	08:02:06.996	5		445.95
			5	445.95
			5	445.95
14/08/2025	08:01:31.693	10		445.95
			10	445.95
			10	445.95
14/08/2025	08:00:31.835	150		445.50
			150	445.50
			150	445.50
14/08/2025	08:00:20.584	7		445.95
			7	445.95
			7	445.95
14/08/2025	08:00:19.179	33		445.95
			18	445.95
			15	445.95
			23	445.95
			10	445.95
14/08/2025	07:59:48.446	150		445.55
			150	445.55
			150	445.55
14/08/2025	07:59:46.470	150		445.55
			150	445.55
			150	445.55
14/08/2025	07:59:46.050	50		445.55
			50	445.55
			50	445.55
14/08/2025	07:58:18.213	6		445.55
			6	445.55
			6	445.55
14/08/2025	07:57:52.248	21		445.55
			21	445.55
			21	445.55
14/08/2025	07:53:59.959	1		445.95
			1	445.95
			1	445.95
14/08/2025	07:50:35.537	3		446.30
			3	446.30
			3	446.30
14/08/2025	07:48:21.420	50		445.55
			35	445.55
			50	445.55
			15	445.55
14/08/2025	07:45:09.796	1		446.30
			1	446.30
			1	446.30
14/08/2025	07:43:08.163	9		446.30
			9	446.30
			9	446.30
14/08/2025	07:41:34.452	2		445.55
			2	445.55
			2	445.55
14/08/2025	07:40:03.509	1		446.30
			1	446.30
			1	446.30
14/08/2025	07:32:10.439	4		446.25
			4	446.25
			4	446.25
14/08/2025	07:31:53.690	5		446.00
			5	446.00
			5	446.00
14/08/2025	07:31:51.345	56		446.10
			50	446.10
			56	446.10
			6	446.10
14/08/2025	07:31:43.518	197		446.25
			22	446.25
			2	446.25
			2	446.25
			7	446.25
			19	446.25
			2	446.25
			11	446.25
			139	446.25
			4	446.25
			10	446.25
			73	446.25
			1	446.25
			2	446.25
			100	446.25

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 627.00
Ask: 1 627.50
Volume: 13 080
+1.50%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2025 @ 10:48:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice